Other OTC - Delayed Quote USD

Energy Transition Minerals Ltd (GDLNF)

0.0260 +0.0005 (+1.96%)
At close: April 23 at 11:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,500
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 19, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 10,400
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Apr 17, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 11,800
Apr 16, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 40,900
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,600
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,900
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 121,500
Apr 10, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 681,900
Apr 9, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 6,400
Apr 8, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 9,000
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 3, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 34,600
Apr 2, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 140,100
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,500
Mar 28, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 17,600
Mar 27, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 50,400
Mar 26, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 14,100
Mar 25, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 172,000
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 21, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 4,000
Mar 20, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 39,800
Mar 19, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 175,000
Mar 18, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 5,200
Mar 15, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 6,500
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,500
Mar 12, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 6,500
Mar 11, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 372,800
Mar 8, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 2,800
Mar 7, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 47,300
Mar 6, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 25,200
Mar 5, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 207,900
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,900
Mar 1, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 163,300
Feb 29, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 148,300
Feb 28, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 79,700
Feb 27, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 257,600
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,600
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,500
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 15, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 35,400
Feb 14, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 16,800
Feb 13, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 135,300
Feb 12, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 37,400
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 30,700
Feb 7, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 30,500
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 431,000
Feb 5, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 189,800
Feb 2, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 8,900
Feb 1, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 104,700
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jan 30, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 73,400
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Jan 26, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 81,800
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,700
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 48,000
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 135,000
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,600
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,400
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,300
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 88,400
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 35,600
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 64,400
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 142,200
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,900
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,200
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jan 5, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 37,700
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 229,600
Jan 3, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 380,700
Jan 2, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 336,700
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 199,700
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 331,000
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200,200
Dec 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 228,800
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 180,800
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 113,400
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 41,700
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 29,100
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 69,500
Dec 14, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 221,100
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 307,200
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 700
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 202,000
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,100
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,100
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 400
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 41,500
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 106,300
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 163,500
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 78,800
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 394,300
Nov 27, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 200,300
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 240,000
Nov 22, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 12,700
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,200
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,300
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,700
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 250,300
Nov 14, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 51,300
Nov 13, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 74,100
Nov 10, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 57,500
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,800
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 23,600
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 59,100
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 14,700
Nov 3, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 206,000
Nov 2, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 18,200
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 54,300
Oct 31, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 28,100
Oct 30, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 171,500
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 84,800
Oct 26, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 389,400
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,500
Oct 24, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 13,200
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 20, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 197,300
Oct 19, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 109,200
Oct 18, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 132,200
Oct 17, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 153,000
Oct 16, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 418,000
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 96,500
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 291,600
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 97,000
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 26,400
Oct 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,100
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,500
Oct 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 600
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 21,000
Oct 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 23,100
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,300
Sep 28, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 57,600
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 200,000
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 98,400
Sep 25, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 10,000
Sep 22, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 72,600
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 36,100
Sep 20, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 5,500
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,700
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 126,300
Sep 14, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 2,000
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 106,800
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,200
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Sep 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,400
Aug 31, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 93,800
Aug 30, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 57,400
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,900
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,200
Aug 23, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 125,000
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 22,000
Aug 17, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 67,000
Aug 16, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 111,700
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 90,700
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 34,600
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,400
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,300
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,400
Aug 8, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 77,800
Aug 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Aug 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,400
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 1, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 70,700
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,800
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,500
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,100
Jul 24, 2023 0.0300 0.0500 0.0300 0.0400 0.0400 91,200
Jul 21, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 48,500
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 19, 2023 0.0400 0.0500 0.0300 0.0400 0.0400 7,200
Jul 18, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 62,300
Jul 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,200
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 17,000
Jul 13, 2023 0.0300 0.0500 0.0300 0.0500 0.0500 54,900
Jul 12, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 125,000
Jul 11, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 31,000
Jul 10, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 10,000
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 6, 2023 0.0300 0.0500 0.0300 0.0300 0.0300 31,700
Jul 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,700
Jul 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 30, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 88,500
Jun 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 209,000
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 205,300
Jun 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 22, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 6,400
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jun 20, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 50,900
Jun 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,800
Jun 15, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 113,500
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Jun 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 46,600
Jun 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jun 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 500
Jun 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 33,800
Jun 5, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 14,300
Jun 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 139,000
Jun 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 148,100
May 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 21,700
May 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,300
May 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 162,500
May 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 51,500
May 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 44,300
May 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 59,000
May 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 40,100
May 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,700
May 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 45,200
May 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,100
May 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,700
May 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
May 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,800
May 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
May 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
May 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,500
May 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 22,000
May 3, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 28,300
May 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300
May 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,600
Apr 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 226,900
Apr 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 69,200
Apr 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,800
Apr 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 17,600
Apr 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000

Related Tickers

COH.F Cobalt Blue Holdings Limited
0.0479
-12.11%
 
EPM.AX Eclipse Metals Limited
0.0090
-10.00%
 
NCPCF Nickel Creek Platinum Corp.
0.0137
-2.14%
 
SVMLF Sovereign Metals Limited
0.3300
+9.27%
 
ARAFF Arafura Rare Earths Limited
0.1257
+4.75%
 
HAS.AX Hastings Technology Metals Limited
0.3450
0.00%
 
DVP.AX Develop Global Limited
2.2700
-0.44%
 
ARL.AX Ardea Resources Limited
0.8500
0.00%
 
COB.AX Cobalt Blue Holdings Limited
0.0950
-5.00%
 
REEMF Rare Element Resources Ltd.
0.1995
+7.58%